BiG | O banco que entende os seus valores.

E On AG (EOAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
18/09/2026	7.309.600	-1,62%	17,655	17,315	17,685	17,355
17/09/2026	7.144.600	0,57%	17,675	17,59	17,86	17,64
16/09/2026	7.076.200	1,36%	17,355	17,34	17,70	17,54
15/09/2026	6.924.700	0,12%	17,265	17,18	17,435	17,305
14/09/2026	7.270.600	-1,45%	17,555	17,265	17,615	17,285
11/09/2026	6.335.500	0,14%	17,555	17,525	17,815	17,54
10/09/2026	7.071.200	-0,26%	17,615	17,51	17,83	17,515
09/09/2026	6.631.000	-0,06%	17,565	17,56	17,945	17,56
08/09/2026	5.700.800	-0,51%	17,665	17,47	17,705	17,57
07/09/2026	6.451.200	1,17%	17,74	17,645	17,825	17,66
04/09/2026	7.113.100	-0,09%	17,405	17,315	17,545	17,455
03/09/2026	6.350.600	0,26%	17,505	17,265	17,505	17,47
02/09/2026	6.842.700	-0,99%	17,645	17,395	17,89	17,425
01/09/2026	7.011.000	-0,96%	17,755	17,60	17,985	17,60
31/08/2026	6.866.800	0,03%	17,845	17,75	17,965	17,77
28/08/2026	6.611.100	0,88%	17,625	17,555	17,94	17,765
27/08/2026	7.024.300	-1,34%	17,855	17,45	17,92	17,61
26/08/2026	6.638.000	1,51%	17,825	17,73	17,93	17,85
25/08/2026	6.901.700	1,03%	17,385	17,385	17,65	17,585
24/08/2026	6.530.500	0,46%	17,30	17,28	17,43	17,405
21/08/2026	6.974.100	-0,40%	17,455	17,325	17,73	17,325
20/08/2026	6.929.300	0,20%	17,385	17,255	17,61	17,395
19/08/2026	6.770.900	-0,91%	17,52	17,32	17,62	17,36
18/08/2026	7.209.500	0,66%	17,44	17,305	17,64	17,52
17/08/2026	6.931.800	-0,51%	17,55	17,36	17,65	17,405
14/08/2026	6.959.900	-4,53%	18,315	17,225	18,395	17,495
13/08/2026	6.639.400	-0,43%	18,43	18,205	18,54	18,325
12/08/2026	6.235.600	-3,64%	18,87	18,335	19,02	18,405
11/08/2026	6.329.300	1,43%	18,905	18,80	19,11	19,10
10/08/2026	5.947.700	-0,82%	19,005	18,81	19,10	18,83
07/08/2026	6.411.600	0,26%	18,95	18,77	19,08	18,985
06/08/2026	5.949.000	0,48%	18,845	18,755	19,075	18,935
05/08/2026	5.976.600	-0,95%	19,03	18,805	19,255	18,845
04/08/2026	6.125.400	0,16%	19,05	18,94	19,335	19,025
03/08/2026	6.063.200	1,44%	19,01	18,86	19,14	18,995
31/07/2026	6.319.700	-0,93%	18,93	18,675	19,10	18,725
30/07/2026	5.872.200	1,89%	18,555	18,555	19,08	18,90
29/07/2026	6.143.600	-2,39%	18,975	18,55	19,085	18,55
28/07/2026	5.886.400	-0,34%	19,065	18,845	19,225	19,005
27/07/2026	5.465.100	-2,43%	19,51	19,00	19,545	19,07
24/07/2026	6.333.900	0,36%	19,475	19,405	19,645	19,545
23/07/2026	6.142.600	-0,36%	19,535	19,385	19,735	19,475
22/07/2026	6.158.300	2,30%	19,195	19,115	19,585	19,545
21/07/2026	6.174.000	0,05%	19,185	19,075	19,395	19,105
20/07/2026	6.583.700	-0,29%	19,21	19,095	19,28	19,095
17/07/2026	6.123.300	1,46%	18,775	18,775	19,345	19,15
16/07/2026	6.297.300	-1,90%	19,265	18,78	19,265	18,875
15/07/2026	5.649.400	-0,59%	19,37	19,23	19,57	19,24
14/07/2026	5.248.300	1,60%	19,06	19,06	19,435	19,355
13/07/2026	5.974.800	0,34%	18,88	18,87	19,145	19,05
10/07/2026	6.055.600	-0,94%	19,175	18,915	19,37	18,985
09/07/2026	6.267.000	0,26%	19,185	19,085	19,40	19,165
08/07/2026	5.445.800	0,68%	19,045	18,98	19,465	19,115
07/07/2026	5.798.000	-0,08%	18,905	18,905	19,14	18,985
06/07/2026	6.471.000	-0,68%	19,135	18,94	19,27	19,00
03/07/2026	6.457.200	4,39%	18,41	18,405	19,195	19,13
02/07/2026	6.367.200	3,65%	17,62	17,615	18,345	18,325
01/07/2026	6.581.800	-1,78%	17,935	17,65	17,955	17,68
30/06/2026	6.341.000	-0,39%	18,095	17,955	18,215	18,00
29/06/2026	6.503.500	0,67%	17,97	17,955	18,16	18,07
26/06/2026	6.634.500	-0,08%	17,88	17,88	18,20	17,95
25/06/2026	6.383.000	2,42%	17,60	17,595	18,145	17,965
24/06/2026	6.858.200	-1,29%	17,775	17,32	17,795	17,54
23/06/2026	7.210.200	0,28%	17,685	17,505	17,935	17,77
22/06/2026	6.626.550	-1,86%	18,07	17,715	18,135	17,72
19/06/2026	5.996.500	-0,44%	18,06	18,01	18,26	18,055
18/06/2026	5.994.400	-0,49%	18,295	17,96	18,32	18,135
17/06/2026	5.364.800	0,69%	18,135	17,945	18,31	18,225
16/06/2026	5.403.000	-0,47%	18,165	18,075	18,305	18,10
15/06/2026	6.431.900	-1,09%	18,47	18,13	18,48	18,185
12/06/2026	6.096.600	0,35%	18,40	18,105	18,415	18,385
11/06/2026	5.802.600	2,49%	17,945	17,935	18,445	18,32
10/06/2026	6.314.500	-0,86%	17,985	17,845	18,205	17,875
09/06/2026	6.250.500	-0,33%	18,135	17,905	18,17	18,03
08/06/2026	6.307.200	-0,58%	18,125	18,065	18,39	18,09
05/06/2026	6.262.200	0,97%	17,97	17,935	18,365	18,195
04/06/2026	6.236.000	-0,11%	18,04	17,96	18,17	18,02
03/06/2026	6.498.700	1,09%	17,81	17,78	18,185	18,04
02/06/2026	5.809.600	-0,34%	17,97	17,845	18,175	17,845
01/06/2026	6.324.500	-1,13%	18,14	17,905	18,215	17,905
29/05/2026	5.491.000	0,84%	17,99	17,905	18,19	18,11
28/05/2026	6.271.400	-1,56%	18,21	17,945	18,32	17,96
27/05/2026	6.234.800	-1,70%	18,565	18,035	18,61	18,245
26/05/2026	5.936.800	0,65%	18,405	18,355	18,74	18,56
25/05/2026	6.171.800	0,99%	18,44	18,42	18,54	18,44
22/05/2026	6.265.000	-1,35%	18,475	18,26	18,58	18,26
21/05/2026	6.192.800	1,06%	18,305	18,275	18,62	18,51
20/05/2026	6.182.000	0,08%	18,28	18,215	18,52	18,315
19/05/2026	6.218.300	0,97%	18,08	18,06	18,50	18,30
18/05/2026	6.157.400	1,51%	17,76	17,665	18,165	18,125
15/05/2026	5.966.200	-2,83%	18,30	17,785	18,50	17,855
14/05/2026	5.717.700	-2,42%	18,74	18,31	18,82	18,375
13/05/2026	6.216.720	4,23%	18,19	18,19	18,925	18,83
12/05/2026	6.463.500	-0,77%	18,115	18,02	18,25	18,065
11/05/2026	5.807.300	1,62%	17,875	17,87	18,295	18,205
08/05/2026	5.932.500	-0,44%	17,995	17,83	18,01	17,915
07/05/2026	6.453.500	-1,91%	18,375	17,975	18,38	17,995
06/05/2026	6.390.440	-0,57%	18,505	18,165	18,585	18,345
05/05/2026	6.821.000	0,49%	18,345	18,315	18,68	18,45
04/05/2026	6.445.300	-2,34%	18,805	18,28	18,81	18,36